Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vmware Inc (NY: VMW )

N/A UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 78.06 79.12 77.55 78.88 1,803,425 +0.32(+0.41%)
Mar 27, 2013 77.48 79.86 76.33 78.56 4,098,205 +2.47(+3.25%)
Mar 26, 2013 77.18 77.50 75.68 76.09 2,835,102 -0.41(-0.54%)
Mar 25, 2013 80.53 80.57 75.51 76.50 3,981,297 -3.65(-4.55%)
Mar 22, 2013 80.93 81.42 78.39 80.15 3,174,975 -0.90(-1.11%)
Mar 21, 2013 80.13 81.51 79.78 81.05 1,424,706 -0.26(-0.32%)
Mar 20, 2013 81.00 82.50 80.95 81.31 1,509,222 +0.64(+0.79%)
Mar 19, 2013 83.15 83.36 80.00 80.67 3,775,065 -2.10(-2.54%)
Mar 18, 2013 82.47 83.70 82.11 82.77 1,344,178 -1.08(-1.29%)
Mar 15, 2013 84.56 85.91 83.71 83.85 3,871,089 -1.25(-1.47%)
Mar 14, 2013 82.21 85.25 81.69 85.10 5,950,530 +3.73(+4.58%)
Mar 13, 2013 75.44 82.82 75.37 81.37 9,575,074 +6.08(+8.08%)
Mar 12, 2013 75.08 76.18 74.33 75.29 2,104,352 -0.11(-0.15%)
Mar 11, 2013 75.02 75.84 74.65 75.40 1,403,564 +0.84(+1.13%)
Mar 08, 2013 74.37 75.00 73.91 74.56 1,065,093 +0.68(+0.92%)
Mar 07, 2013 74.56 74.92 73.58 73.88 1,487,726 -0.43(-0.58%)
Mar 06, 2013 75.21 75.60 74.29 74.31 1,755,868 -0.56(-0.75%)
Mar 05, 2013 74.01 75.15 73.88 74.87 2,146,977 +1.30(+1.77%)
Mar 04, 2013 73.29 73.99 72.79 73.57 1,440,349 +0.02(+0.03%)
Mar 01, 2013 71.86 73.76 71.34 73.55 1,777,437 +1.72(+2.39%)
Feb 28, 2013 72.75 73.00 71.83 71.83 1,760,788 -0.99(-1.36%)
Feb 27, 2013 71.88 73.55 71.80 72.82 2,092,693 +1.03(+1.43%)
Feb 26, 2013 71.09 72.23 70.43 71.79 2,223,890 -0.59(-0.82%)
Feb 22, 2013 71.98 72.46 71.50 72.38 1,680,662 +1.13(+1.59%)
Feb 21, 2013 71.18 71.79 70.05 71.25 2,486,694 -0.09(-0.13%)
Feb 20, 2013 73.61 74.03 71.23 71.34 3,114,038 -2.32(-3.15%)
Feb 19, 2013 74.95 75.23 73.35 73.66 2,628,424 -1.29(-1.72%)
Feb 15, 2013 73.38 74.96 73.01 74.95 3,713,772 +1.57(+2.14%)
Feb 14, 2013 73.96 74.15 73.25 73.38 3,441,343 -0.90(-1.21%)
Feb 13, 2013 76.59 76.87 73.73 74.28 5,725,500 -2.42(-3.16%)
Feb 12, 2013 76.95 77.52 75.79 76.70 3,088,334 -0.34(-0.44%)
Feb 11, 2013 79.25 79.34 77.02 77.04 3,952,586 -2.15(-2.71%)
Feb 08, 2013 79.05 79.59 78.62 79.19 2,879,418 +0.14(+0.18%)
Feb 07, 2013 78.92 79.50 78.00 79.05 3,349,283 +0.15(+0.19%)
Feb 06, 2013 78.05 78.96 77.90 78.90 2,310,100 +0.95(+1.22%)
Feb 04, 2013 78.35 79.01 77.52 77.95 3,172,808 -0.84(-1.07%)
Feb 01, 2013 77.02 79.07 76.79 78.79 4,816,277 +2.31(+3.02%)
Jan 31, 2013 78.45 79.09 76.25 76.48 7,689,971 -1.17(-1.51%)
Jan 30, 2013 78.66 79.67 77.15 77.65 9,341,409 +0.51(+0.66%)
Jan 29, 2013 78.90 80.00 76.33 77.14 27,783,344 -21.18(-21.54%)
Jan 28, 2013 97.76 99.10 97.66 98.32 5,317,370 -0.68(-0.69%)
Jan 25, 2013 96.57 99.00 96.55 99.00 2,838,058 +3.30(+3.45%)
Jan 24, 2013 94.80 97.49 94.32 95.70 2,387,101 +1.28(+1.36%)
Jan 23, 2013 93.87 95.30 93.35 94.42 1,324,094 +1.64(+1.77%)
Jan 22, 2013 93.65 93.82 91.90 92.78 1,421,195 -1.03(-1.10%)
Jan 18, 2013 95.72 95.72 93.43 93.81 1,670,036 -1.55(-1.63%)
Jan 17, 2013 95.74 96.06 94.82 95.36 1,447,234 +0.11(+0.12%)
Jan 16, 2013 97.22 98.56 95.09 95.25 2,762,908 -2.46(-2.52%)
Jan 15, 2013 95.86 97.94 95.80 97.71 1,844,298 +0.60(+0.62%)
Jan 14, 2013 94.24 97.12 94.24 97.11 1,548,288 +1.49(+1.56%)
Jan 11, 2013 95.30 96.24 94.68 95.62 941,001 -0.32(-0.33%)
Jan 10, 2013 95.76 96.74 94.91 95.94 2,229,227 +1.07(+1.13%)
Jan 09, 2013 92.77 94.88 92.77 94.87 1,842,891 +2.12(+2.29%)
Jan 08, 2013 92.03 93.11 91.00 92.75 1,969,454 +0.73(+0.79%)
Jan 07, 2013 92.80 93.24 91.16 92.02 1,268,333 -1.19(-1.28%)
Jan 04, 2013 92.38 93.55 91.15 93.21 1,721,226 +1.27(+1.38%)
Jan 03, 2013 94.71 94.79 91.41 91.94 1,888,795 -2.99(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.